Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.19 | 87.88 | 85.94 | 86.25 | 522,989 | +0.13(+0.15%) |
Apr 29, 2019 | 85.45 | 86.67 | 84.17 | 86.12 | 431,107 | +0.99(+1.16%) |
Apr 26, 2019 | 83.27 | 85.67 | 82.53 | 85.13 | 617,100 | +1.93(+2.32%) |
Apr 25, 2019 | 83.44 | 84.36 | 82.19 | 83.20 | 384,020 | -0.12(-0.14%) |
Apr 24, 2019 | 83.17 | 83.74 | 82.22 | 83.32 | 462,762 | +0.11(+0.13%) |
Apr 23, 2019 | 82.52 | 84.25 | 81.85 | 83.21 | 531,863 | +0.78(+0.95%) |
Apr 22, 2019 | 82.13 | 84.48 | 81.82 | 82.43 | 728,901 | +0.30(+0.37%) |
Apr 18, 2019 | 83.03 | 85.29 | 80.43 | 82.13 | 1,582,600 | -0.59(-0.71%) |
Apr 17, 2019 | 89.89 | 90.27 | 82.29 | 82.72 | 1,545,930 | -6.77(-7.57%) |
Apr 16, 2019 | 92.23 | 92.45 | 88.62 | 89.49 | 560,909 | -1.94(-2.12%) |
Apr 15, 2019 | 93.14 | 94.31 | 91.25 | 91.43 | 687,339 | -1.92(-2.06%) |
Apr 12, 2019 | 93.91 | 94.76 | 93.00 | 93.35 | 423,200 | -0.14(-0.15%) |
Apr 11, 2019 | 93.88 | 94.50 | 92.29 | 93.49 | 508,965 | -0.27(-0.29%) |
Apr 10, 2019 | 94.26 | 95.25 | 93.12 | 93.76 | 907,086 | -0.14(-0.15%) |
Apr 09, 2019 | 94.39 | 95.40 | 93.83 | 93.90 | 599,707 | -0.72(-0.76%) |
Apr 08, 2019 | 95.77 | 96.11 | 92.95 | 94.62 | 406,947 | -1.23(-1.28%) |
Apr 05, 2019 | 96.18 | 97.30 | 95.54 | 95.85 | 409,000 | +0.10(+0.10%) |
Apr 04, 2019 | 96.22 | 96.82 | 94.58 | 95.75 | 624,928 | -0.48(-0.50%) |
Apr 03, 2019 | 96.15 | 97.92 | 94.90 | 96.23 | 661,322 | +0.43(+0.45%) |
Apr 02, 2019 | 94.89 | 96.43 | 94.65 | 95.80 | 440,356 | +0.37(+0.39%) |
Apr 01, 2019 | 95.60 | 97.33 | 94.01 | 95.43 | 535,448 | +0.34(+0.36%) |
Mar 29, 2019 | 94.34 | 95.98 | 93.79 | 95.09 | 350,900 | +1.05(+1.12%) |
Mar 28, 2019 | 93.67 | 95.04 | 92.38 | 94.04 | 896,250 | +0.65(+0.70%) |
Mar 27, 2019 | 96.81 | 97.56 | 91.90 | 93.39 | 1,169,756 | -3.37(-3.48%) |
Mar 26, 2019 | 98.19 | 98.62 | 96.19 | 96.76 | 798,800 | -0.42(-0.43%) |
Mar 25, 2019 | 97.00 | 98.62 | 95.58 | 97.18 | 716,118 | -0.66(-0.67%) |
Mar 22, 2019 | 101.35 | 101.67 | 97.73 | 97.84 | 764,700 | -4.03(-3.96%) |
Mar 21, 2019 | 98.99 | 101.94 | 98.99 | 101.87 | 835,771 | +2.40(+2.41%) |
Mar 20, 2019 | 99.00 | 100.37 | 97.40 | 99.47 | 542,209 | +0.64(+0.65%) |
Mar 19, 2019 | 97.85 | 98.97 | 96.54 | 98.83 | 465,712 | +1.36(+1.40%) |
Mar 18, 2019 | 98.50 | 99.00 | 96.01 | 97.47 | 577,161 | -0.57(-0.58%) |
Mar 15, 2019 | 96.40 | 98.64 | 95.92 | 98.04 | 707,600 | +2.08(+2.17%) |
Mar 14, 2019 | 95.21 | 96.46 | 94.85 | 95.96 | 481,513 | +0.23(+0.24%) |
Mar 13, 2019 | 95.97 | 96.53 | 95.28 | 95.73 | 510,623 | -0.15(-0.16%) |
Mar 12, 2019 | 94.29 | 96.26 | 93.58 | 95.88 | 620,494 | +1.91(+2.03%) |
Mar 11, 2019 | 91.96 | 94.05 | 91.37 | 93.97 | 451,866 | +1.94(+2.11%) |
Mar 08, 2019 | 92.77 | 93.01 | 90.00 | 92.03 | 394,300 | -1.05(-1.13%) |
Mar 07, 2019 | 92.28 | 94.37 | 91.47 | 93.08 | 903,141 | +0.95(+1.03%) |
Mar 06, 2019 | 92.64 | 93.67 | 91.12 | 92.13 | 570,668 | -1.73(-1.84%) |
Mar 05, 2019 | 92.41 | 96.66 | 92.02 | 93.86 | 855,061 | +1.35(+1.46%) |
Mar 04, 2019 | 94.65 | 94.79 | 91.03 | 92.51 | 479,469 | -1.84(-1.95%) |
Mar 01, 2019 | 94.20 | 95.61 | 93.35 | 94.35 | 727,100 | +0.44(+0.47%) |
Feb 28, 2019 | 93.49 | 95.63 | 92.97 | 93.91 | 646,992 | +0.39(+0.42%) |
Feb 27, 2019 | 92.01 | 93.73 | 91.43 | 93.52 | 1,322,581 | +1.41(+1.53%) |
Feb 26, 2019 | 93.42 | 93.42 | 88.06 | 92.11 | 1,939,337 | +2.19(+2.44%) |
Feb 25, 2019 | 88.57 | 90.20 | 87.70 | 89.92 | 1,331,756 | +2.32(+2.65%) |
Feb 22, 2019 | 85.89 | 87.91 | 84.47 | 87.60 | 587,900 | +2.37(+2.78%) |
Feb 21, 2019 | 85.20 | 85.77 | 84.00 | 85.23 | 514,825 | -0.61(-0.71%) |
Feb 20, 2019 | 87.62 | 87.77 | 85.50 | 85.84 | 655,348 | -1.79(-2.04%) |
Feb 19, 2019 | 88.46 | 88.83 | 87.12 | 87.63 | 707,037 | -0.83(-0.94%) |
Feb 15, 2019 | 85.12 | 88.61 | 84.12 | 88.46 | 623,000 | +3.63(+4.28%) |
Feb 14, 2019 | 84.42 | 85.44 | 83.14 | 84.83 | 549,116 | -0.13(-0.15%) |
Feb 13, 2019 | 84.71 | 85.14 | 82.59 | 84.96 | 533,756 | +0.61(+0.72%) |
Feb 12, 2019 | 83.54 | 85.44 | 80.68 | 84.35 | 467,602 | +1.50(+1.81%) |
Feb 11, 2019 | 82.35 | 84.03 | 82.16 | 82.85 | 500,268 | +0.88(+1.07%) |
Feb 08, 2019 | 80.88 | 82.75 | 80.69 | 81.97 | 370,800 | +0.65(+0.80%) |
Feb 07, 2019 | 80.74 | 81.77 | 80.24 | 81.32 | 337,289 | -0.11(-0.14%) |
Feb 06, 2019 | 81.73 | 82.13 | 79.84 | 81.43 | 643,184 | -0.29(-0.35%) |
Feb 05, 2019 | 80.72 | 82.71 | 80.72 | 81.72 | 505,362 | +0.64(+0.79%) |
Feb 04, 2019 | 82.29 | 82.43 | 80.34 | 81.08 | 326,821 | -1.45(-1.76%) |
Feb 01, 2019 | 81.24 | 82.72 | 80.09 | 82.53 | 691,000 | +1.34(+1.65%) |
Jan 31, 2019 | 77.22 | 81.90 | 77.22 | 81.19 | 912,144 | +4.26(+5.54%) |
Jan 30, 2019 | 77.02 | 77.63 | 75.20 | 76.93 | 514,650 | +0.38(+0.50%) |
Jan 29, 2019 | 78.29 | 78.58 | 76.00 | 76.55 | 592,852 | -1.89(-2.41%) |
Jan 28, 2019 | 77.65 | 79.78 | 77.50 | 78.44 | 699,031 | -0.01(-0.01%) |
Jan 25, 2019 | 77.27 | 78.66 | 76.02 | 78.45 | 960,200 | +1.59(+2.07%) |
Jan 24, 2019 | 74.02 | 77.21 | 73.90 | 76.86 | 716,421 | +2.69(+3.63%) |
Jan 23, 2019 | 76.75 | 77.80 | 73.78 | 74.17 | 548,747 | -2.29(-3.00%) |
Jan 22, 2019 | 74.32 | 77.96 | 74.32 | 76.46 | 1,242,053 | +1.51(+2.01%) |
Jan 18, 2019 | 75.47 | 76.44 | 74.39 | 74.95 | 813,500 | +0.14(+0.19%) |
Jan 17, 2019 | 74.00 | 75.85 | 72.65 | 74.81 | 1,024,028 | +0.83(+1.12%) |
Jan 16, 2019 | 76.88 | 78.28 | 73.73 | 73.98 | 900,056 | -2.99(-3.88%) |
Jan 15, 2019 | 74.62 | 78.67 | 74.38 | 76.97 | 1,078,408 | +2.62(+3.52%) |
Jan 14, 2019 | 72.25 | 74.43 | 71.22 | 74.35 | 549,681 | +1.30(+1.78%) |
Jan 11, 2019 | 73.74 | 74.33 | 71.83 | 73.05 | 606,800 | -1.17(-1.58%) |
Jan 10, 2019 | 74.42 | 74.93 | 72.71 | 74.22 | 874,818 | -0.66(-0.88%) |
Jan 09, 2019 | 74.77 | 77.07 | 74.26 | 74.88 | 962,062 | +0.73(+0.98%) |
Jan 08, 2019 | 75.17 | 76.35 | 72.32 | 74.15 | 1,017,973 | -0.06(-0.08%) |
Jan 07, 2019 | 77.66 | 78.33 | 72.64 | 74.21 | 1,265,882 | -2.94(-3.81%) |
Jan 04, 2019 | 73.26 | 78.41 | 72.02 | 77.15 | 1,479,600 | +4.71(+6.50%) |
Jan 03, 2019 | 72.61 | 74.88 | 70.80 | 72.44 | 992,939 | -0.99(-1.35%) |
Jan 02, 2019 | 77.75 | 78.18 | 72.24 | 73.43 | 957,689 | -5.89(-7.43%) |
Dec 31, 2018 | 78.56 | 79.32 | 77.90 | 79.32 | 409,700 | +1.73(+2.23%) |
Dec 28, 2018 | 76.72 | 78.66 | 75.24 | 77.59 | 430,400 | +0.97(+1.27%) |
Dec 27, 2018 | 75.21 | 76.68 | 73.26 | 76.62 | 525,247 | -0.13(-0.17%) |
Dec 26, 2018 | 74.02 | 76.81 | 74.00 | 76.75 | 962,034 | +3.19(+4.34%) |
Dec 24, 2018 | 72.71 | 74.34 | 71.29 | 73.56 | 329,000 | +0.09(+0.12%) |
Dec 21, 2018 | 73.95 | 73.95 | 71.86 | 73.47 | 820,900 | +0.20(+0.27%) |
Dec 20, 2018 | 75.43 | 75.68 | 71.14 | 73.27 | 731,548 | -2.15(-2.85%) |
Dec 19, 2018 | 76.49 | 78.46 | 74.43 | 75.42 | 871,323 | -1.38(-1.80%) |
Dec 18, 2018 | 76.99 | 77.90 | 75.79 | 76.80 | 637,703 | +0.27(+0.35%) |
Dec 17, 2018 | 78.95 | 83.45 | 75.93 | 76.53 | 653,460 | -3.15(-3.95%) |
Dec 14, 2018 | 80.38 | 80.80 | 78.98 | 79.68 | 538,600 | -1.43(-1.76%) |
Dec 13, 2018 | 83.61 | 86.14 | 80.95 | 81.11 | 510,555 | -2.26(-2.71%) |
Dec 12, 2018 | 83.68 | 84.96 | 82.38 | 83.37 | 321,288 | +0.88(+1.07%) |
Dec 11, 2018 | 84.01 | 85.60 | 82.26 | 82.49 | 442,811 | +0.00(+0.00%) |
Dec 10, 2018 | 80.55 | 82.89 | 80.26 | 82.49 | 388,655 | +1.74(+2.15%) |
Dec 07, 2018 | 83.43 | 84.46 | 79.74 | 80.75 | 637,000 | -3.21(-3.82%) |
Dec 06, 2018 | 80.82 | 84.06 | 79.89 | 83.96 | 495,151 | +1.32(+1.60%) |
Dec 04, 2018 | 86.32 | 87.02 | 82.31 | 82.64 | 1,106,800 | -3.82(-4.42%) |
Dec 03, 2018 | 84.21 | 86.58 | 83.97 | 86.46 | 501,334 | +2.53(+3.01%) |
Nov 30, 2018 | 85.16 | 85.44 | 82.62 | 83.93 | 639,000 | -1.12(-1.32%) |
Nov 29, 2018 | 83.66 | 85.98 | 82.80 | 85.05 | 494,945 | +0.82(+0.97%) |
Nov 28, 2018 | 81.81 | 84.53 | 81.00 | 84.23 | 411,005 | +3.21(+3.96%) |
Nov 27, 2018 | 80.30 | 81.98 | 79.27 | 81.02 | 617,189 | +0.13(+0.16%) |
Nov 26, 2018 | 78.06 | 81.03 | 76.47 | 80.89 | 627,930 | +3.57(+4.62%) |
Nov 23, 2018 | 77.13 | 79.42 | 77.00 | 77.32 | 193,800 | -0.77(-0.99%) |
Nov 21, 2018 | 78.09 | 78.09 | 78.09 | 0 | +2.79(+3.71%) | |
Nov 20, 2018 | 74.94 | 77.39 | 73.05 | 75.30 | 889,679 | -0.73(-0.96%) |
Nov 19, 2018 | 81.91 | 83.58 | 75.40 | 76.03 | 696,074 | -5.86(-7.16%) |
Nov 16, 2018 | 81.25 | 83.93 | 80.22 | 81.89 | 348,100 | +0.16(+0.20%) |
Nov 15, 2018 | 79.06 | 82.39 | 78.40 | 81.73 | 614,321 | +2.34(+2.95%) |
Nov 14, 2018 | 80.41 | 82.33 | 79.04 | 79.39 | 747,792 | -1.36(-1.68%) |
Nov 13, 2018 | 82.26 | 83.69 | 79.91 | 80.75 | 724,924 | -1.33(-1.62%) |
Nov 12, 2018 | 87.32 | 87.48 | 81.83 | 82.08 | 658,575 | -5.52(-6.30%) |
Nov 09, 2018 | 90.93 | 90.93 | 87.19 | 87.60 | 536,400 | -3.81(-4.17%) |
Nov 08, 2018 | 90.20 | 92.75 | 90.20 | 91.41 | 307,147 | +1.23(+1.36%) |
Nov 07, 2018 | 86.65 | 90.75 | 85.89 | 90.18 | 483,450 | +4.08(+4.74%) |
Nov 06, 2018 | 83.14 | 86.47 | 83.00 | 86.10 | 458,986 | +2.30(+2.74%) |
Nov 05, 2018 | 89.02 | 89.77 | 83.39 | 83.80 | 881,565 | -4.73(-5.34%) |
Nov 02, 2018 | 90.24 | 96.74 | 84.94 | 88.53 | 1,194,300 | -1.60(-1.78%) |
Nov 01, 2018 | 88.95 | 91.41 | 86.91 | 90.13 | 941,090 | +1.92(+2.18%) |
Oct 31, 2018 | 86.27 | 88.85 | 85.21 | 88.21 | 637,247 | +2.84(+3.33%) |
Oct 30, 2018 | 82.93 | 85.53 | 81.90 | 85.37 | 601,363 | +2.19(+2.63%) |
Oct 29, 2018 | 85.78 | 86.67 | 82.35 | 83.18 | 571,369 | -0.85(-1.01%) |
Oct 26, 2018 | 81.32 | 85.04 | 80.44 | 84.03 | 669,900 | +1.20(+1.45%) |
Oct 25, 2018 | 85.25 | 85.44 | 82.43 | 82.83 | 970,214 | -1.70(-2.01%) |
Oct 24, 2018 | 89.02 | 89.95 | 84.49 | 84.53 | 765,903 | -4.46(-5.01%) |
Oct 23, 2018 | 86.61 | 89.92 | 85.42 | 88.99 | 531,203 | +0.89(+1.01%) |
Oct 22, 2018 | 88.21 | 89.03 | 87.58 | 88.10 | 404,737 | -0.09(-0.10%) |
Oct 19, 2018 | 90.86 | 90.86 | 86.94 | 88.19 | 626,800 | -1.91(-2.12%) |
Oct 18, 2018 | 92.16 | 92.50 | 89.42 | 90.10 | 435,054 | -2.31(-2.50%) |
Oct 17, 2018 | 92.14 | 92.64 | 90.52 | 92.41 | 267,055 | -0.31(-0.33%) |
Oct 16, 2018 | 89.43 | 93.10 | 89.43 | 92.72 | 581,146 | +3.97(+4.47%) |
Oct 15, 2018 | 88.58 | 90.22 | 86.98 | 88.75 | 646,579 | +0.20(+0.23%) |
Oct 12, 2018 | 88.87 | 90.27 | 86.70 | 88.55 | 722,800 | +1.22(+1.40%) |
Oct 11, 2018 | 87.34 | 89.32 | 85.87 | 87.33 | 1,307,986 | -0.34(-0.39%) |
Oct 10, 2018 | 90.49 | 90.65 | 87.59 | 87.67 | 844,443 | -3.21(-3.53%) |
Oct 09, 2018 | 92.61 | 94.67 | 90.57 | 90.88 | 606,509 | -2.00(-2.15%) |
Oct 08, 2018 | 95.00 | 96.24 | 91.33 | 92.88 | 700,484 | -2.62(-2.74%) |
Oct 05, 2018 | 96.15 | 97.58 | 92.65 | 95.50 | 733,000 | -0.79(-0.82%) |
Oct 04, 2018 | 99.91 | 99.91 | 95.88 | 96.29 | 635,030 | -3.92(-3.91%) |
Oct 03, 2018 | 102.08 | 102.10 | 99.16 | 100.21 | 753,843 | -1.69(-1.66%) |
Oct 02, 2018 | 104.90 | 105.35 | 101.39 | 101.90 | 744,614 | -3.29(-3.13%) |
Oct 01, 2018 | 106.17 | 106.29 | 104.12 | 105.19 | 473,044 | -0.76(-0.72%) |
Sep 28, 2018 | 105.16 | 108.53 | 104.95 | 105.95 | 386,500 | +0.51(+0.48%) |
Sep 27, 2018 | 106.35 | 106.35 | 104.47 | 105.44 | 527,851 | -0.95(-0.89%) |
Sep 26, 2018 | 105.87 | 107.33 | 105.15 | 106.39 | 498,912 | +1.05(+1.00%) |
Sep 25, 2018 | 103.29 | 105.56 | 102.60 | 105.34 | 543,559 | +2.74(+2.67%) |
Sep 24, 2018 | 101.85 | 103.20 | 101.14 | 102.60 | 331,471 | +0.41(+0.40%) |
Sep 21, 2018 | 103.32 | 103.32 | 101.46 | 102.19 | 654,400 | -0.41(-0.40%) |
Sep 20, 2018 | 103.46 | 104.25 | 102.47 | 102.60 | 407,989 | -0.62(-0.60%) |
Sep 19, 2018 | 103.61 | 104.46 | 102.01 | 103.22 | 586,420 | -1.39(-1.33%) |
Sep 18, 2018 | 103.16 | 105.83 | 103.16 | 104.61 | 398,895 | +2.06(+2.01%) |
Sep 17, 2018 | 106.90 | 107.22 | 101.97 | 102.55 | 452,894 | -4.28(-4.01%) |
Sep 14, 2018 | 107.99 | 108.45 | 106.11 | 106.83 | 400,800 | -1.30(-1.20%) |
Sep 13, 2018 | 107.71 | 108.70 | 105.74 | 108.13 | 368,472 | +1.08(+1.01%) |
Sep 12, 2018 | 102.24 | 108.44 | 102.24 | 107.05 | 370,429 | -0.99(-0.92%) |
Sep 11, 2018 | 106.57 | 108.91 | 105.00 | 108.04 | 453,909 | +2.16(+2.04%) |
Sep 10, 2018 | 104.49 | 105.89 | 103.44 | 105.88 | 466,837 | +2.07(+1.99%) |
Sep 07, 2018 | 104.47 | 106.32 | 103.34 | 103.81 | 408,200 | -0.95(-0.91%) |
Sep 06, 2018 | 102.66 | 104.89 | 102.39 | 104.76 | 500,257 | +2.07(+2.02%) |
Sep 05, 2018 | 104.01 | 104.36 | 100.43 | 102.69 | 744,659 | -1.21(-1.16%) |
Sep 04, 2018 | 104.26 | 104.58 | 103.34 | 103.90 | 582,202 | -0.37(-0.35%) |
Aug 31, 2018 | 104.27 | 104.27 | 104.27 | 0 | +1.74(+1.70%) | |
Aug 30, 2018 | 99.52 | 102.66 | 96.81 | 102.53 | 380,546 | +2.08(+2.07%) |
Aug 29, 2018 | 99.56 | 101.69 | 99.56 | 100.45 | 1,010,842 | +0.89(+0.89%) |
Aug 28, 2018 | 97.97 | 99.64 | 97.23 | 99.56 | 1,159,820 | +1.91(+1.96%) |
Aug 27, 2018 | 95.01 | 97.72 | 94.14 | 97.65 | 833,298 | +3.58(+3.81%) |
Aug 24, 2018 | 94.00 | 95.04 | 92.78 | 94.07 | 825,500 | +0.08(+0.09%) |
Aug 23, 2018 | 94.15 | 95.95 | 93.28 | 93.99 | 663,517 | -0.34(-0.36%) |
Aug 22, 2018 | 90.75 | 95.42 | 90.65 | 94.33 | 676,156 | +3.57(+3.93%) |
Aug 21, 2018 | 89.80 | 91.00 | 89.66 | 90.76 | 323,746 | +1.34(+1.50%) |
Aug 20, 2018 | 89.00 | 89.79 | 87.86 | 89.42 | 486,244 | +1.12(+1.27%) |
Aug 17, 2018 | 87.71 | 88.38 | 87.19 | 88.30 | 610,100 | +0.27(+0.31%) |
Aug 16, 2018 | 86.35 | 88.88 | 86.25 | 88.03 | 609,804 | +1.83(+2.12%) |
Aug 15, 2018 | 86.54 | 86.71 | 84.25 | 86.20 | 528,467 | -0.80(-0.92%) |
Aug 14, 2018 | 86.60 | 87.41 | 85.29 | 87.00 | 342,219 | +0.35(+0.40%) |
Aug 13, 2018 | 87.16 | 88.20 | 85.95 | 86.65 | 369,159 | -0.37(-0.43%) |
Aug 10, 2018 | 85.39 | 87.35 | 85.01 | 87.02 | 583,000 | +0.95(+1.10%) |
Aug 09, 2018 | 85.20 | 87.05 | 84.91 | 86.07 | 513,534 | +1.16(+1.37%) |
Aug 08, 2018 | 86.45 | 86.48 | 84.48 | 84.91 | 549,190 | -1.18(-1.37%) |
Aug 07, 2018 | 85.65 | 86.69 | 84.75 | 86.09 | 583,985 | +0.40(+0.47%) |
Aug 06, 2018 | 85.66 | 86.55 | 83.77 | 85.69 | 1,076,000 | -0.20(-0.23%) |
Aug 03, 2018 | 87.64 | 95.77 | 82.99 | 85.89 | 2,983,800 | -1.65(-1.88%) |
Aug 02, 2018 | 84.15 | 88.09 | 83.71 | 87.54 | 1,519,823 | +3.67(+4.38%) |
Aug 01, 2018 | 82.97 | 84.72 | 82.75 | 83.87 | 574,952 | +0.71(+0.85%) |
Jul 31, 2018 | 81.68 | 83.66 | 81.41 | 83.16 | 589,785 | +1.73(+2.12%) |
Jul 30, 2018 | 83.60 | 84.51 | 81.02 | 81.43 | 759,542 | -1.87(-2.24%) |
Jul 27, 2018 | 85.75 | 85.75 | 82.49 | 83.30 | 657,500 | -2.44(-2.85%) |
Jul 26, 2018 | 85.15 | 86.81 | 83.54 | 85.74 | 586,721 | +0.12(+0.14%) |
Jul 25, 2018 | 84.00 | 86.00 | 83.21 | 85.62 | 945,233 | +1.83(+2.18%) |
Jul 24, 2018 | 86.42 | 86.76 | 81.17 | 83.79 | 1,169,332 | -2.49(-2.89%) |
Jul 23, 2018 | 88.29 | 85.66 | 86.28 | 683,290 | -1.32(-1.51%) | |
Jul 20, 2018 | 88.95 | 89.63 | 87.34 | 87.60 | 414,090 | -1.29(-1.45%) |
Jul 19, 2018 | 88.64 | 89.42 | 87.23 | 88.89 | 452,383 | +0.24(+0.27%) |
Jul 18, 2018 | 87.39 | 89.04 | 85.58 | 88.65 | 789,287 | +1.29(+1.48%) |
Jul 17, 2018 | 85.58 | 87.87 | 85.17 | 87.36 | 665,969 | +1.37(+1.59%) |
Jul 16, 2018 | 85.81 | 86.80 | 84.72 | 85.99 | 615,447 | -0.08(-0.09%) |
Jul 13, 2018 | 85.78 | 86.07 | 767,607 | -1.82(-2.07%) | ||
Jul 12, 2018 | 88.53 | 90.00 | 86.28 | 87.89 | 721,005 | +0.32(+0.37%) |
Jul 11, 2018 | 88.11 | 88.66 | 86.81 | 87.57 | 499,985 | -1.39(-1.56%) |
Jul 10, 2018 | 89.75 | 91.09 | 88.93 | 88.96 | 651,675 | -0.89(-0.99%) |
Jul 09, 2018 | 88.59 | 90.15 | 88.01 | 89.85 | 496,558 | +1.11(+1.25%) |
Jul 06, 2018 | 87.43 | 89.18 | 86.07 | 88.74 | 492,855 | +1.34(+1.53%) |
Jul 05, 2018 | 86.67 | 87.59 | 85.65 | 87.40 | 859,050 | +1.09(+1.26%) |
Jul 03, 2018 | 86.31 | 86.31 | 86.31 | 0 | +0.31(+0.36%) | |
Jul 02, 2018 | 85.26 | 86.23 | 83.40 | 86.00 | 740,377 | +0.30(+0.35%) |
Jun 29, 2018 | 88.29 | 89.66 | 85.18 | 85.70 | 612,922 | -2.29(-2.60%) |
Jun 28, 2018 | 86.51 | 88.56 | 84.51 | 87.99 | 626,328 | +1.34(+1.55%) |
Jun 27, 2018 | 92.89 | 93.24 | 85.04 | 86.65 | 1,121,752 | -6.15(-6.63%) |
Jun 26, 2018 | 91.31 | 93.42 | 90.10 | 92.80 | 737,013 | +1.39(+1.52%) |
Jun 25, 2018 | 97.36 | 98.29 | 90.70 | 91.41 | 891,131 | -5.96(-6.12%) |
Jun 22, 2018 | 97.54 | 98.93 | 96.48 | 97.37 | 6,544,391 | +0.55(+0.57%) |
Jun 21, 2018 | 98.46 | 98.53 | 95.05 | 96.82 | 884,134 | -1.33(-1.36%) |
Jun 20, 2018 | 95.09 | 99.01 | 94.91 | 98.15 | 583,737 | +2.96(+3.11%) |
Jun 19, 2018 | 96.49 | 97.24 | 94.56 | 95.19 | 485,034 | -1.72(-1.77%) |
Jun 18, 2018 | 97.31 | 97.31 | 95.76 | 96.91 | 447,560 | -0.48(-0.49%) |
Jun 15, 2018 | 98.75 | 96.15 | 97.39 | 689,409 | -1.71(-1.73%) | |
Jun 14, 2018 | 102.13 | 102.89 | 98.54 | 99.10 | 568,074 | -2.83(-2.78%) |
Jun 13, 2018 | 100.00 | 102.17 | 99.65 | 101.93 | 528,875 | +1.97(+1.97%) |
Jun 12, 2018 | 98.23 | 100.00 | 97.36 | 99.96 | 420,536 | +1.54(+1.56%) |
Jun 11, 2018 | 96.48 | 99.46 | 95.63 | 98.42 | 722,077 | +1.91(+1.98%) |
Jun 08, 2018 | 93.87 | 97.23 | 93.87 | 96.51 | 417,050 | +2.49(+2.65%) |
Jun 07, 2018 | 96.62 | 97.16 | 92.47 | 94.02 | 332,395 | -2.55(-2.64%) |
Jun 06, 2018 | 95.89 | 96.92 | 95.51 | 96.57 | 375,465 | +1.05(+1.10%) |
Jun 05, 2018 | 94.84 | 95.62 | 94.72 | 95.52 | 417,110 | +0.62(+0.65%) |
Jun 04, 2018 | 96.10 | 96.14 | 93.37 | 94.90 | 387,509 | +0.08(+0.08%) |
Jun 01, 2018 | 94.72 | 95.40 | 94.30 | 94.82 | 394,532 | +1.03(+1.10%) |
May 31, 2018 | 93.98 | 95.04 | 93.53 | 93.79 | 336,625 | +0.05(+0.05%) |
May 30, 2018 | 94.46 | 96.38 | 93.48 | 93.74 | 366,710 | -0.47(-0.50%) |
May 29, 2018 | 92.38 | 94.35 | 92.20 | 94.21 | 657,400 | +1.38(+1.49%) |
May 25, 2018 | 92.83 | 92.83 | 92.83 | 0 | -0.32(-0.34%) | |
May 24, 2018 | 89.41 | 93.40 | 88.58 | 93.15 | 1,550,602 | +3.99(+4.48%) |
May 23, 2018 | 86.90 | 89.21 | 86.85 | 89.16 | 158,198 | +1.67(+1.91%) |
May 22, 2018 | 89.22 | 89.40 | 86.92 | 87.49 | 200,304 | -1.43(-1.61%) |
May 21, 2018 | 88.04 | 89.32 | 88.00 | 88.92 | 201,349 | +1.40(+1.60%) |
May 18, 2018 | 87.96 | 88.45 | 85.80 | 87.52 | 282,402 | -0.03(-0.03%) |
May 17, 2018 | 86.97 | 88.56 | 86.60 | 87.55 | 411,338 | +0.59(+0.68%) |
May 16, 2018 | 86.16 | 87.39 | 85.14 | 86.96 | 393,071 | +0.54(+0.62%) |
May 15, 2018 | 86.24 | 87.71 | 85.89 | 86.42 | 278,186 | -0.80(-0.92%) |
May 14, 2018 | 86.53 | 87.54 | 86.02 | 87.22 | 290,826 | +0.87(+1.01%) |
May 11, 2018 | 85.96 | 87.58 | 85.71 | 86.35 | 286,540 | +0.19(+0.22%) |
May 10, 2018 | 84.01 | 87.16 | 83.71 | 86.16 | 379,655 | +2.44(+2.91%) |
May 09, 2018 | 83.45 | 84.44 | 81.86 | 83.72 | 447,971 | +0.45(+0.54%) |
May 08, 2018 | 82.93 | 84.47 | 82.15 | 83.27 | 353,024 | -0.35(-0.42%) |
May 07, 2018 | 84.00 | 86.33 | 83.10 | 83.62 | 419,994 | -0.26(-0.31%) |
May 04, 2018 | 89.25 | 94.25 | 81.06 | 83.88 | 1,265,850 | -3.21(-3.69%) |
May 03, 2018 | 86.62 | 88.70 | 84.90 | 87.09 | 641,865 | +0.12(+0.14%) |
May 02, 2018 | 87.27 | 89.00 | 86.61 | 86.97 | 528,146 | -0.11(-0.13%) |